Habib Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	289.01	292.38	281.66	288.35	288.35	1.56%	1,074,597
Jun 11, 2026	281.00	284.48	278.02	283.92	283.92	0.83%	410,092
Jun 10, 2026	284.69	285.75	281.00	281.57	281.57	-1.14%	371,589
Jun 9, 2026	284.90	286.48	282.50	284.81	284.81	1.55%	683,303
Jun 8, 2026	282.00	283.55	279.30	280.47	280.47	-1.83%	688,099
Jun 5, 2026	287.00	288.90	285.11	285.69	285.69	-0.13%	771,805
Jun 4, 2026	286.00	288.50	285.50	286.06	286.06	0.20%	416,813
Jun 3, 2026	287.15	289.00	285.14	285.50	285.50	-0.80%	665,081
Jun 2, 2026	288.01	292.00	286.51	287.81	287.81	0.05%	845,410
Jun 1, 2026	294.00	294.00	287.01	287.68	287.68	-1.93%	781,077
May 29, 2026	288.42	294.02	286.50	293.33	293.33	1.70%	2,445,003
May 25, 2026	280.00	291.50	280.00	288.42	288.42	4.52%	2,323,093
May 22, 2026	281.99	282.00	274.00	275.96	275.96	-1.27%	1,257,811
May 21, 2026	272.00	280.49	270.11	279.52	279.52	4.03%	1,672,592
May 20, 2026	268.99	271.99	266.20	268.68	268.68	0.46%	1,260,506
May 19, 2026	273.00	273.00	266.00	267.45	267.45	-0.23%	949,025
May 18, 2026	271.49	272.99	266.00	268.06	268.06	-2.47%	1,359,141
May 15, 2026	278.00	278.00	273.76	274.85	274.85	-1.17%	1,101,823
May 14, 2026	282.90	284.00	277.00	278.10	278.10	-0.78%	1,346,272
May 13, 2026	293.00	294.40	279.50	280.28	280.28	-3.92%	2,732,102
May 12, 2026	296.49	297.00	291.00	291.71	291.71	-1.48%	1,470,691
May 11, 2026	292.99	296.88	291.75	296.09	296.09	0.28%	587,304
May 8, 2026	295.00	296.79	289.99	295.26	295.26	-0.37%	1,858,447
May 7, 2026	298.50	301.00	294.89	296.35	296.35	-0.62%	1,633,193
May 6, 2026	290.00	300.90	288.50	298.21	298.21	4.57%	3,161,167
May 5, 2026	280.51	286.99	280.01	285.17	285.17	0.45%	620,465
May 4, 2026	284.11	295.00	282.00	283.90	283.90	0.36%	713,862
Apr 30, 2026	287.00	287.00	271.09	282.87	282.87	-1.98%	1,408,326
Apr 29, 2026	297.45	297.45	285.00	288.58	288.58	-2.38%	889,531
Apr 28, 2026	299.40	299.89	295.00	295.63	295.63	-0.24%	1,559,103
Apr 27, 2026	299.88	303.90	297.00	302.35	296.35	1.28%	1,117,388
Apr 24, 2026	298.40	301.99	290.90	298.54	292.62	0.03%	2,571,793
Apr 23, 2026	300.00	302.90	295.50	298.44	292.52	-1.00%	1,560,192
Apr 22, 2026	305.00	305.50	300.00	301.45	295.47	-1.12%	794,588
Apr 21, 2026	306.00	309.48	303.00	304.86	298.81	0.47%	3,677,444
Apr 20, 2026	308.90	311.95	300.00	303.42	297.40	-3.11%	3,513,051
Apr 17, 2026	308.50	319.80	305.26	313.15	306.94	2.42%	10,870,980
Apr 16, 2026	306.50	307.99	303.10	305.75	299.68	0.34%	1,083,081
Apr 15, 2026	306.80	310.50	303.30	304.71	298.66	1.18%	2,733,705
Apr 14, 2026	300.07	303.50	298.10	301.16	295.18	2.36%	2,290,803
Apr 13, 2026	292.50	302.20	292.50	294.21	288.37	-4.03%	923,003
Apr 10, 2026	303.00	309.90	300.86	306.55	300.47	1.89%	1,295,648
Apr 9, 2026	305.00	306.00	293.03	300.85	294.88	0.38%	1,473,710
Apr 8, 2026	299.72	299.72	296.50	299.72	293.77	10.00%	1,080,564
Apr 7, 2026	263.51	273.40	262.00	272.47	267.06	1.75%	601,571
Apr 6, 2026	265.21	269.90	258.50	267.78	262.47	0.97%	1,540,581
Apr 3, 2026	260.10	265.90	256.02	265.21	259.95	0.25%	429,505
Apr 2, 2026	262.00	265.00	258.01	264.56	259.31	-1.39%	1,577,170
Apr 1, 2026	254.00	272.00	253.00	268.30	262.98	7.93%	2,456,065
Mar 31, 2026	244.10	254.89	244.10	248.59	243.66	2.28%	1,000,135